Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.44 | 52.03 | 51.40 | 51.89 | 31,197 | +0.67(+1.31%) |
Jul 30, 2018 | 50.96 | 51.35 | 50.96 | 51.23 | 8,775 | +0.24(+0.47%) |
Jul 27, 2018 | 51.18 | 51.18 | 50.75 | 50.98 | 7,157 | -0.40(-0.79%) |
Jul 26, 2018 | 51.48 | 51.67 | 51.22 | 51.39 | 13,241 | -0.02(-0.04%) |
Jul 25, 2018 | 50.61 | 51.41 | 50.61 | 51.41 | 45,960 | +0.59(+1.16%) |
Jul 24, 2018 | 51.10 | 51.10 | 50.53 | 50.82 | 56,721 | +0.07(+0.15%) |
Jul 23, 2018 | 50.61 | 50.86 | 50.59 | 50.75 | 5,445 | +0.11(+0.22%) |
Jul 20, 2018 | 50.50 | 50.75 | 50.50 | 50.64 | 33,120 | -0.18(-0.35%) |
Jul 19, 2018 | 50.56 | 50.82 | 50.45 | 50.82 | 44,584 | -0.09(-0.19%) |
Jul 18, 2018 | 50.84 | 50.91 | 50.69 | 50.91 | 50,472 | -0.12(-0.23%) |
Jul 17, 2018 | 50.58 | 51.11 | 50.58 | 51.03 | 14,616 | +0.49(+0.98%) |
Jul 16, 2018 | 50.76 | 50.76 | 50.37 | 50.53 | 11,492 | -0.57(-1.12%) |
Jul 13, 2018 | 51.21 | 51.36 | 51.10 | 51.11 | 25,521 | -0.21(-0.41%) |
Jul 12, 2018 | 50.90 | 51.33 | 50.90 | 51.32 | 26,233 | +0.52(+1.03%) |
Jul 11, 2018 | 50.35 | 50.79 | 50.35 | 50.79 | 9,373 | -0.01(-0.03%) |
Jul 10, 2018 | 50.87 | 50.87 | 50.61 | 50.81 | 25,804 | +0.04(+0.08%) |
Jul 09, 2018 | 50.51 | 50.93 | 50.48 | 50.77 | 29,893 | +0.36(+0.71%) |
Jul 06, 2018 | 49.68 | 50.45 | 49.68 | 50.41 | 34,122 | +0.78(+1.57%) |
Jul 05, 2018 | 49.14 | 49.65 | 49.12 | 49.63 | 22,157 | +0.68(+1.39%) |
Jul 03, 2018 | 48.95 | 48.95 | 48.95 | 0 | +0.38(+0.78%) | |
Jul 02, 2018 | 48.28 | 48.57 | 48.07 | 48.57 | 14,691 | -0.06(-0.13%) |
Jun 29, 2018 | 48.98 | 49.02 | 48.64 | 48.64 | 18,911 | +0.04(+0.09%) |
Jun 28, 2018 | 48.27 | 48.81 | 47.97 | 48.59 | 46,651 | +0.34(+0.71%) |
Jun 27, 2018 | 48.67 | 49.09 | 48.23 | 48.25 | 22,754 | -0.70(-1.42%) |
Jun 26, 2018 | 48.95 | 49.14 | 48.53 | 48.95 | 16,972 | -0.08(-0.17%) |
Jun 25, 2018 | 49.44 | 49.44 | 48.70 | 49.03 | 34,227 | -0.63(-1.27%) |
Jun 22, 2018 | 49.60 | 49.68 | 49.57 | 49.66 | 34,068 | +0.13(+0.26%) |
Jun 21, 2018 | 49.91 | 50.30 | 49.45 | 49.53 | 55,922 | -0.67(-1.33%) |
Jun 20, 2018 | 50.04 | 50.34 | 50.03 | 50.20 | 78,931 | +0.45(+0.91%) |
Jun 19, 2018 | 49.40 | 49.76 | 49.40 | 49.75 | 44,274 | +0.13(+0.27%) |
Jun 18, 2018 | 49.78 | 49.78 | 49.51 | 49.61 | 26,221 | -0.43(-0.86%) |
Jun 15, 2018 | 50.04 | 49.60 | 50.04 | 15,604 | +0.13(+0.25%) | |
Jun 14, 2018 | 49.71 | 49.92 | 49.62 | 49.92 | 36,196 | +0.11(+0.23%) |
Jun 13, 2018 | 49.72 | 50.16 | 49.71 | 49.80 | 24,093 | +0.09(+0.18%) |
Jun 12, 2018 | 49.65 | 49.95 | 49.65 | 49.71 | 55,445 | +0.04(+0.08%) |
Jun 11, 2018 | 49.59 | 49.88 | 49.53 | 49.67 | 28,286 | +0.02(+0.05%) |
Jun 08, 2018 | 49.31 | 49.75 | 49.31 | 49.65 | 18,479 | +0.39(+0.78%) |
Jun 07, 2018 | 49.27 | 49.31 | 48.99 | 49.26 | 26,632 | +0.16(+0.33%) |
Jun 06, 2018 | 49.18 | 49.10 | 33,249 | +0.77(+1.60%) | ||
Jun 05, 2018 | 48.03 | 48.56 | 48.03 | 48.33 | 46,420 | +0.22(+0.46%) |
Jun 04, 2018 | 48.25 | 48.33 | 47.82 | 48.10 | 20,071 | -0.22(-0.45%) |
Jun 01, 2018 | 48.02 | 48.34 | 48.02 | 48.32 | 35,922 | +0.52(+1.09%) |
May 31, 2018 | 47.85 | 48.04 | 47.69 | 47.80 | 27,283 | -0.24(-0.50%) |
May 30, 2018 | 47.43 | 48.11 | 47.43 | 48.04 | 22,454 | +0.74(+1.56%) |
May 29, 2018 | 47.19 | 47.43 | 46.84 | 47.30 | 23,629 | -0.31(-0.65%) |
May 25, 2018 | 47.61 | 47.61 | 47.61 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 47.47 | 47.62 | 47.30 | 47.48 | 13,828 | -0.06(-0.14%) |
May 23, 2018 | 47.64 | 47.76 | 47.48 | 47.55 | 17,087 | +0.11(+0.22%) |
May 22, 2018 | 47.58 | 47.76 | 47.44 | 47.44 | 14,417 | -0.14(-0.29%) |
May 21, 2018 | 48.14 | 48.19 | 47.52 | 47.58 | 14,906 | -0.48(-0.99%) |
May 18, 2018 | 47.90 | 48.08 | 47.67 | 48.05 | 25,308 | +0.10(+0.21%) |
May 17, 2018 | 47.54 | 48.02 | 47.35 | 47.95 | 35,056 | +0.43(+0.91%) |
May 16, 2018 | 47.40 | 47.66 | 47.19 | 47.52 | 38,651 | +0.13(+0.27%) |
May 15, 2018 | 47.38 | 47.47 | 47.26 | 47.40 | 73,424 | -0.21(-0.44%) |
May 14, 2018 | 47.52 | 47.92 | 47.43 | 47.60 | 46,068 | +0.31(+0.65%) |
May 11, 2018 | 46.31 | 47.30 | 46.31 | 47.30 | 11,520 | +1.17(+2.54%) |
May 10, 2018 | 45.90 | 46.62 | 45.90 | 46.13 | 12,626 | +0.44(+0.95%) |
May 09, 2018 | 45.24 | 45.76 | 45.06 | 45.69 | 57,134 | +0.45(+0.99%) |
May 08, 2018 | 45.42 | 45.46 | 45.10 | 45.24 | 24,741 | -0.36(-0.79%) |
May 07, 2018 | 45.51 | 45.84 | 45.51 | 45.60 | 78,034 | +0.04(+0.09%) |
May 04, 2018 | 44.89 | 45.71 | 44.76 | 45.56 | 30,520 | +0.47(+1.03%) |
May 03, 2018 | 45.59 | 45.59 | 44.71 | 45.09 | 24,747 | -0.65(-1.42%) |
May 02, 2018 | 46.09 | 46.19 | 45.75 | 45.75 | 11,576 | -0.59(-1.27%) |